KissMeData/089470/price/prices-20231201.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20231229,160751,00,50.00,KOSPI,,화학,N,N,N,N,50,N,4560,85,2,1.90,69205645,15305,29.00,4475,4565,4465,5810,3135,4475,4518.97,3.56,161,-249,4655,4565,4510,4420,4365,4537,4392,172,1335,500,3220,5,1,31900000,1455,12.63,0.45,12,0.05,361.00,10240.00,5280,20230515,-13.64,3660,20231026,24.59,5280,-13.64,20230515,3660,24.59,20231026,5280,-13.64,20230515,3660,24.59,20231026,0.53,N,089470,500,172 억,,1137101,N,N,7,N,00,N
20231229,150746,00,50.00,KOSPI,,화학,N,N,N,N,50,N,4560,85,2,1.90,69205645,15305,29.00,4475,4565,4465,5810,3135,4475,4518.97,3.56,161,-249,4655,4565,4510,4420,4365,4537,4392,172,1335,500,3220,5,1,31900000,1455,12.63,0.45,12,0.05,361.00,10240.00,5280,20230515,-13.64,3660,20231026,24.59,5280,-13.64,20230515,3660,24.59,20231026,5280,-13.64,20230515,3660,24.59,20231026,0.53,N,089470,500,172 억,,1137101,N,N,7,N,00,N
20231229,140746,00,50.00,KOSPI,,화학,N,N,N,N,50,N,4560,85,2,1.90,69205645,15305,29.00,4475,4565,4465,5810,3135,4475,4518.97,3.56,161,-249,4655,4565,4510,4420,4365,4537,4392,172,1335,500,3220,5,1,31900000,1455,12.63,0.45,12,0.05,361.00,10240.00,5280,20230515,-13.64,3660,20231026,24.59,5280,-13.64,20230515,3660,24.59,20231026,5280,-13.64,20230515,3660,24.59,20231026,0.53,N,089470,500,172 억,,1137101,N,N,7,N,00,N
20231229,130746,00,50.00,KOSPI,,화학,N,N,N,N,50,N,4560,85,2,1.90,69205645,15305,29.00,4475,4565,4465,5810,3135,4475,4518.97,3.56,161,-249,4655,4565,4510,4420,4365,4537,4392,172,1335,500,3220,5,1,31900000,1455,12.63,0.45,12,0.05,361.00,10240.00,5280,20230515,-13.64,3660,20231026,24.59,5280,-13.64,20230515,3660,24.59,20231026,5280,-13.64,20230515,3660,24.59,20231026,0.53,N,089470,500,172 억,,1137101,N,N,7,N,00,N
20231229,120748,00,50.00,KOSPI,,화학,N,N,N,N,50,N,4560,85,2,1.90,69205645,15305,29.00,4475,4565,4465,5810,3135,4475,4518.97,3.56,161,-249,4655,4565,4510,4420,4365,4537,4392,172,1335,500,3220,5,1,31900000,1455,12.63,0.45,12,0.05,361.00,10240.00,5280,20230515,-13.64,3660,20231026,24.59,5280,-13.64,20230515,3660,24.59,20231026,5280,-13.64,20230515,3660,24.59,20231026,0.53,N,089470,500,172 억,,1137101,N,N,7,N,00,N
20231229,110714,00,50.00,KOSPI,,화학,N,N,N,N,50,N,4560,85,2,1.90,69205645,15305,29.00,4475,4565,4465,5810,3135,4475,4518.97,3.56,161,-249,4655,4565,4510,4420,4365,4537,4392,172,1335,500,3220,5,1,31900000,1455,12.63,0.45,12,0.05,361.00,10240.00,5280,20230515,-13.64,3660,20231026,24.59,5280,-13.64,20230515,3660,24.59,20231026,5280,-13.64,20230515,3660,24.59,20231026,0.53,N,089470,500,172 억,,1137101,N,N,7,N,00,N
20231229,100721,00,50.00,KOSPI,,화학,N,N,N,N,50,N,4560,85,2,1.90,69205645,15305,29.00,4475,4565,4465,5810,3135,4475,4518.97,3.56,161,-249,4655,4565,4510,4420,4365,4537,4392,172,1335,500,3220,5,1,31900000,1455,12.63,0.45,12,0.05,361.00,10240.00,5280,20230515,-13.64,3660,20231026,24.59,5280,-13.64,20230515,3660,24.59,20231026,5280,-13.64,20230515,3660,24.59,20231026,0.53,N,089470,500,172 억,,1137101,N,N,7,N,00,N
20231229,090722,00,50.00,KOSPI,,화학,N,N,N,N,50,N,4560,85,2,1.90,69205645,15305,29.00,4475,4565,4465,5810,3135,4475,4518.97,3.56,161,-249,4655,4565,4510,4420,4365,4537,4392,172,1335,500,3220,5,1,31900000,1455,12.63,0.45,12,0.05,361.00,10240.00,5280,20230515,-13.64,3660,20231026,24.59,5280,-13.64,20230515,3660,24.59,20231026,5280,-13.64,20230515,3660,24.59,20231026,0.53,N,089470,500,172 억,,1137101,N,N,7,N,00,N
20231228,160714,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4560,85,2,1.90,69205645,15305,29.00,4475,4565,4465,5810,3135,4475,4518.97,3.57,3076,-249,4655,4565,4510,4420,4365,4537,4392,172,1335,500,3220,5,1,31900000,1455,12.63,0.45,12,0.05,361.00,10240.00,5280,20230515,-13.64,3660,20231026,24.59,5280,-13.64,20230515,3660,24.59,20231026,5280,-13.64,20230515,3660,24.59,20231026,0.53,N,089470,500,172 억,,1140016,N,N,7,N,00,N
20231228,150720,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4545,70,2,1.56,59647495,13208,25.03,4475,4560,4465,5810,3135,4475,4516.01,3.57,3076,-141,4655,4565,4510,4420,4365,4537,4392,172,1335,500,3220,5,1,31900000,1450,12.59,0.44,12,0.04,361.00,10240.00,5280,20230515,-13.92,3660,20231026,24.18,5280,-13.92,20230515,3660,24.18,20231026,5280,-13.92,20230515,3660,24.18,20231026,0.53,N,089470,500,172 억,,1140016,N,N,4,N,00,N
20231228,140712,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4555,80,2,1.79,48438755,10738,20.35,4475,4560,4465,5810,3135,4475,4510.97,3.57,3076,-139,4655,4565,4510,4420,4365,4537,4392,172,1335,500,3220,5,1,31900000,1453,12.62,0.44,12,0.03,361.00,10240.00,5280,20230515,-13.73,3660,20231026,24.45,5280,-13.73,20230515,3660,24.45,20231026,5280,-13.73,20230515,3660,24.45,20231026,0.53,N,089470,500,172 억,,1140016,N,N,4,N,00,N
20231228,130713,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4515,40,2,0.89,31879720,7086,13.43,4475,4535,4465,5810,3135,4475,4498.97,3.57,3076,-1782,4655,4565,4510,4420,4365,4537,4392,172,1335,500,3220,5,1,31900000,1440,12.51,0.44,12,0.02,361.00,10240.00,5280,20230515,-14.49,3660,20231026,23.36,5280,-14.49,20230515,3660,23.36,20231026,5280,-14.49,20230515,3660,23.36,20231026,0.53,N,089470,500,172 억,,1140016,N,N,4,N,00,N
20231228,120716,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4485,10,2,0.22,21453130,4776,9.05,4475,4535,4465,5810,3135,4475,4491.86,3.57,3076,-1789,4655,4565,4510,4420,4365,4537,4392,172,1335,500,3220,5,1,31900000,1431,12.42,0.44,12,0.01,361.00,10240.00,5280,20230515,-15.06,3660,20231026,22.54,5280,-15.06,20230515,3660,22.54,20231026,5280,-15.06,20230515,3660,22.54,20231026,0.53,N,089470,500,172 억,,1140016,N,N,4,N,00,N
20231228,110716,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4490,15,2,0.34,12448490,2773,5.25,4475,4535,4465,5810,3135,4475,4489.18,3.57,3076,-1088,4655,4565,4510,4420,4365,4537,4392,172,1335,500,3220,5,1,31900000,1432,12.44,0.44,12,0.01,361.00,10240.00,5280,20230515,-14.96,3660,20231026,22.68,5280,-14.96,20230515,3660,22.68,20231026,5280,-14.96,20230515,3660,22.68,20231026,0.53,N,089470,500,172 억,,1140016,N,N,4,N,00,N
20231228,100713,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4525,50,2,1.12,9908530,2207,4.18,4475,4535,4465,5810,3135,4475,4489.59,3.57,3076,-760,4655,4565,4510,4420,4365,4537,4392,172,1335,500,3220,5,1,31900000,1443,12.53,0.44,12,0.01,361.00,10240.00,5280,20230515,-14.30,3660,20231026,23.63,5280,-14.30,20230515,3660,23.63,20231026,5280,-14.30,20230515,3660,23.63,20231026,0.53,N,089470,500,172 억,,1140016,N,N,4,N,00,N
20231228,090714,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4480,5,2,0.11,1615180,361,0.68,4475,4480,4465,5810,3135,4475,4474.18,3.57,3076,-262,4655,4565,4510,4420,4365,4537,4392,172,1335,500,3220,5,1,31900000,1429,12.41,0.44,12,0.00,361.00,10240.00,5280,20230515,-15.15,3660,20231026,22.40,5280,-15.15,20230515,3660,22.40,20231026,5280,-15.15,20230515,3660,22.40,20231026,0.53,N,089470,500,172 억,,1140016,N,N,4,N,00,N
20231227,160707,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4475,-120,5,-2.61,236206315,52664,301.45,4595,4600,4455,5970,3220,4595,4485.16,3.51,0,17535,4668,4631,4608,4571,4548,4620,4560,172,1375,500,3300,5,1,31900000,1428,12.40,0.44,12,0.17,361.00,10240.00,5280,20230515,-15.25,3660,20231026,22.27,5280,-15.25,20230515,3660,22.27,20231026,5280,-15.25,20230515,3660,22.27,20231026,0.53,N,089470,500,172 억,,1120204,N,N,4,N,00,N
20231227,150718,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4475,-120,5,-2.61,225962610,50373,288.34,4595,4600,4455,5970,3220,4595,4485.79,3.51,0,18721,4668,4631,4608,4571,4548,4620,4560,172,1375,500,3300,5,1,31900000,1428,12.40,0.44,12,0.16,361.00,10240.00,5280,20230515,-15.25,3660,20231026,22.27,5280,-15.25,20230515,3660,22.27,20231026,5280,-15.25,20230515,3660,22.27,20231026,0.53,N,089470,500,172 억,,1120204,N,N,0,N,00,N
20231227,140715,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4475,-120,5,-2.61,220968740,49257,281.95,4595,4600,4455,5970,3220,4595,4486.04,3.51,0,18943,4668,4631,4608,4571,4548,4620,4560,172,1375,500,3300,5,1,31900000,1428,12.40,0.44,12,0.15,361.00,10240.00,5280,20230515,-15.25,3660,20231026,22.27,5280,-15.25,20230515,3660,22.27,20231026,5280,-15.25,20230515,3660,22.27,20231026,0.53,N,089470,500,172 억,,1120204,N,N,0,N,00,N
20231227,130709,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4490,-105,5,-2.29,219040425,48827,279.49,4595,4600,4455,5970,3220,4595,4486.05,3.51,0,19084,4668,4631,4608,4571,4548,4620,4560,172,1375,500,3300,5,1,31900000,1432,12.44,0.44,12,0.15,361.00,10240.00,5280,20230515,-14.96,3660,20231026,22.68,5280,-14.96,20230515,3660,22.68,20231026,5280,-14.96,20230515,3660,22.68,20231026,0.53,N,089470,500,172 억,,1120204,N,N,0,N,00,N
20231227,120710,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4490,-105,5,-2.29,205257060,45765,261.96,4595,4600,4455,5970,3220,4595,4485.02,3.51,0,20485,4668,4631,4608,4571,4548,4620,4560,172,1375,500,3300,5,1,31900000,1432,12.44,0.44,12,0.14,361.00,10240.00,5280,20230515,-14.96,3660,20231026,22.68,5280,-14.96,20230515,3660,22.68,20231026,5280,-14.96,20230515,3660,22.68,20231026,0.53,N,089470,500,172 억,,1120204,N,N,0,N,00,N
20231227,110715,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4460,-135,5,-2.94,69681325,15380,88.04,4595,4600,4455,5970,3220,4595,4530.65,3.51,0,-5299,4668,4631,4608,4571,4548,4620,4560,172,1375,500,3300,5,1,31900000,1423,12.35,0.44,12,0.05,361.00,10240.00,5280,20230515,-15.53,3660,20231026,21.86,5280,-15.53,20230515,3660,21.86,20231026,5280,-15.53,20230515,3660,21.86,20231026,0.53,N,089470,500,172 억,,1120204,N,N,0,N,00,N
20231227,100714,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4515,-80,5,-1.74,39403255,8651,49.52,4595,4600,4505,5970,3220,4595,4554.76,3.51,0,-3787,4668,4631,4608,4571,4548,4620,4560,172,1375,500,3300,5,1,31900000,1440,12.51,0.44,12,0.03,361.00,10240.00,5280,20230515,-14.49,3660,20231026,23.36,5280,-14.49,20230515,3660,23.36,20231026,5280,-14.49,20230515,3660,23.36,20231026,0.53,N,089470,500,172 억,,1120204,N,N,0,N,00,N
20231227,090716,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4565,-30,5,-0.65,1504530,328,1.88,4595,4595,4555,5970,3220,4595,4586.98,3.51,0,1,4668,4631,4608,4571,4548,4620,4560,172,1375,500,3300,5,1,31900000,1456,12.65,0.45,12,0.00,361.00,10240.00,5280,20230515,-13.54,3660,20231026,24.73,5280,-13.54,20230515,3660,24.73,20231026,5280,-13.54,20230515,3660,24.73,20231026,0.53,N,089470,500,172 억,,1120204,N,N,0,N,00,N
20231226,160716,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4595,-50,5,-1.08,80323215,17469,63.05,4645,4645,4585,6030,3255,4645,4598.05,3.54,0,-10625,4751,4697,4636,4582,4521,4702,4587,172,1385,500,3340,5,1,31900000,1466,12.73,0.45,12,0.05,361.00,10240.00,5280,20230515,-12.97,3660,20231026,25.55,5280,-12.97,20230515,3660,25.55,20231026,5280,-12.97,20230515,3660,25.55,20231026,0.51,N,089470,500,172 억,,1129942,N,N,0,N,00,N
20231226,150713,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4595,-50,5,-1.08,63003450,13697,49.44,4645,4645,4585,6030,3255,4645,4599.80,3.54,0,-8619,4751,4697,4636,4582,4521,4702,4587,172,1385,500,3340,5,1,31900000,1466,12.73,0.45,12,0.04,361.00,10240.00,5280,20230515,-12.97,3660,20231026,25.55,5280,-12.97,20230515,3660,25.55,20231026,5280,-12.97,20230515,3660,25.55,20231026,0.51,N,089470,500,172 억,,1129942,N,N,0,N,00,N
20231226,140715,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4595,-50,5,-1.08,53089845,11539,41.65,4645,4645,4585,6030,3255,4645,4600.91,3.54,0,-7157,4751,4697,4636,4582,4521,4702,4587,172,1385,500,3340,5,1,31900000,1466,12.73,0.45,12,0.04,361.00,10240.00,5280,20230515,-12.97,3660,20231026,25.55,5280,-12.97,20230515,3660,25.55,20231026,5280,-12.97,20230515,3660,25.55,20231026,0.51,N,089470,500,172 억,,1129942,N,N,0,N,00,N
20231226,130715,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4595,-50,5,-1.08,38546310,8375,30.23,4645,4645,4585,6030,3255,4645,4602.54,3.54,0,-4449,4751,4697,4636,4582,4521,4702,4587,172,1385,500,3340,5,1,31900000,1466,12.73,0.45,12,0.03,361.00,10240.00,5280,20230515,-12.97,3660,20231026,25.55,5280,-12.97,20230515,3660,25.55,20231026,5280,-12.97,20230515,3660,25.55,20231026,0.51,N,089470,500,172 억,,1129942,N,N,0,N,00,N
20231226,120713,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4600,-45,5,-0.97,29880650,6492,23.43,4645,4645,4585,6030,3255,4645,4602.69,3.54,0,-3419,4751,4697,4636,4582,4521,4702,4587,172,1385,500,3340,5,1,31900000,1467,12.74,0.45,12,0.02,361.00,10240.00,5280,20230515,-12.88,3660,20231026,25.68,5280,-12.88,20230515,3660,25.68,20231026,5280,-12.88,20230515,3660,25.68,20231026,0.51,N,089470,500,172 억,,1129942,N,N,0,N,00,N
20231226,110717,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4600,-45,5,-0.97,18167220,3946,14.24,4645,4645,4585,6030,3255,4645,4603.96,3.54,0,-1976,4751,4697,4636,4582,4521,4702,4587,172,1385,500,3340,5,1,31900000,1467,12.74,0.45,12,0.01,361.00,10240.00,5280,20230515,-12.88,3660,20231026,25.68,5280,-12.88,20230515,3660,25.68,20231026,5280,-12.88,20230515,3660,25.68,20231026,0.51,N,089470,500,172 억,,1129942,N,N,0,N,00,N
20231226,100714,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4600,-45,5,-0.97,9810460,2130,7.69,4645,4645,4585,6030,3255,4645,4605.85,3.54,0,-1345,4751,4697,4636,4582,4521,4702,4587,172,1385,500,3340,5,1,31900000,1467,12.74,0.45,12,0.01,361.00,10240.00,5280,20230515,-12.88,3660,20231026,25.68,5280,-12.88,20230515,3660,25.68,20231026,5280,-12.88,20230515,3660,25.68,20231026,0.51,N,089470,500,172 억,,1129942,N,N,0,N,00,N
20231226,090716,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4600,-45,5,-0.97,1309845,282,1.02,4645,4645,4600,6030,3255,4645,4644.84,3.54,0,-76,4751,4697,4636,4582,4521,4702,4587,172,1385,500,3340,5,1,31900000,1467,12.74,0.45,12,0.00,361.00,10240.00,5280,20230515,-12.88,3660,20231026,25.68,5280,-12.88,20230515,3660,25.68,20231026,5280,-12.88,20230515,3660,25.68,20231026,0.51,N,089470,500,172 억,,1129942,N,N,0,N,00,N
20231222,160705,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4645,5,2,0.11,127689080,27706,53.77,4645,4690,4575,6030,3250,4640,4608.71,3.57,0,-8427,4883,4761,4693,4571,4503,4727,4537,172,1390,500,3340,5,1,31900000,1482,12.87,0.45,12,0.09,361.00,10240.00,5280,20230515,-12.03,3660,20231026,26.91,5280,-12.03,20230515,3660,26.91,20231026,5280,-12.03,20230515,3660,26.91,20231026,0.51,N,089470,500,172 억,,1137263,N,N,0,N,00,N
20231222,150702,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4625,-15,5,-0.32,111752310,24260,47.08,4645,4690,4575,6030,3250,4640,4606.44,3.57,0,-6716,4883,4761,4693,4571,4503,4727,4537,172,1390,500,3340,5,1,31900000,1475,12.81,0.45,12,0.08,361.00,10240.00,5280,20230515,-12.41,3660,20231026,26.37,5280,-12.41,20230515,3660,26.37,20231026,5280,-12.41,20230515,3660,26.37,20231026,0.51,N,089470,500,172 억,,1137263,N,N,0,N,00,N
20231222,140659,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4615,-25,5,-0.54,103990710,22582,43.83,4645,4690,4575,6030,3250,4640,4605.03,3.57,0,-5776,4883,4761,4693,4571,4503,4727,4537,172,1390,500,3340,5,1,31900000,1472,12.78,0.45,12,0.07,361.00,10240.00,5280,20230515,-12.59,3660,20231026,26.09,5280,-12.59,20230515,3660,26.09,20231026,5280,-12.59,20230515,3660,26.09,20231026,0.51,N,089470,500,172 억,,1137263,N,N,0,N,00,N
20231222,130702,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4605,-35,5,-0.75,90002310,19552,37.95,4645,4690,4575,6030,3250,4640,4603.23,3.57,0,-3951,4883,4761,4693,4571,4503,4727,4537,172,1390,500,3340,5,1,31900000,1469,12.76,0.45,12,0.06,361.00,10240.00,5280,20230515,-12.78,3660,20231026,25.82,5280,-12.78,20230515,3660,25.82,20231026,5280,-12.78,20230515,3660,25.82,20231026,0.51,N,089470,500,172 억,,1137263,N,N,0,N,00,N
20231222,120700,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4590,-50,5,-1.08,69586530,15115,29.33,4645,4690,4575,6030,3250,4640,4603.81,3.57,0,-2531,4883,4761,4693,4571,4503,4727,4537,172,1390,500,3340,5,1,31900000,1464,12.71,0.45,12,0.05,361.00,10240.00,5280,20230515,-13.07,3660,20231026,25.41,5280,-13.07,20230515,3660,25.41,20231026,5280,-13.07,20230515,3660,25.41,20231026,0.51,N,089470,500,172 억,,1137263,N,N,0,N,00,N
20231222,110700,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4580,-60,5,-1.29,67055965,14563,28.26,4645,4690,4575,6030,3250,4640,4604.54,3.57,0,-2167,4883,4761,4693,4571,4503,4727,4537,172,1390,500,3340,5,1,31900000,1461,12.69,0.45,12,0.05,361.00,10240.00,5280,20230515,-13.26,3660,20231026,25.14,5280,-13.26,20230515,3660,25.14,20231026,5280,-13.26,20230515,3660,25.14,20231026,0.51,N,089470,500,172 억,,1137263,N,N,0,N,00,N
20231222,100658,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4580,-60,5,-1.29,55390080,12018,23.32,4645,4690,4575,6030,3250,4640,4608.93,3.57,0,-2901,4883,4761,4693,4571,4503,4727,4537,172,1390,500,3340,5,1,31900000,1461,12.69,0.45,12,0.04,361.00,10240.00,5280,20230515,-13.26,3660,20231026,25.14,5280,-13.26,20230515,3660,25.14,20231026,5280,-13.26,20230515,3660,25.14,20231026,0.51,N,089470,500,172 억,,1137263,N,N,0,N,00,N
20231222,090700,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4690,50,2,1.08,60520,13,0.03,4645,4690,4645,6030,3250,4640,4655.38,3.57,0,-8,4883,4761,4693,4571,4503,4727,4537,172,1390,500,3340,5,1,31900000,1496,12.99,0.46,12,0.00,361.00,10240.00,5280,20230515,-11.17,3660,20231026,28.14,5280,-11.17,20230515,3660,28.14,20231026,5280,-11.17,20230515,3660,28.14,20231026,0.51,N,089470,500,172 억,,1137263,N,N,0,N,00,N
20231221,160656,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4640,-130,5,-2.73,243365905,51527,116.91,4770,4815,4625,6200,3340,4770,4723.08,3.57,0,-1839,4893,4831,4783,4721,4673,4862,4752,172,1430,500,3430,5,1,31900000,1480,12.85,0.45,12,0.16,361.00,10240.00,5280,20230515,-12.12,3660,20231026,26.78,5280,-12.12,20230515,3660,26.78,20231026,5280,-12.12,20230515,3660,26.78,20231026,0.52,N,089470,500,172 억,,1138149,N,N,0,N,00,N
20231221,150658,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4645,-125,5,-2.62,231762230,49023,111.23,4770,4815,4630,6200,3340,4770,4727.62,3.57,0,-2007,4893,4831,4783,4721,4673,4862,4752,172,1430,500,3430,5,1,31900000,1482,12.87,0.45,12,0.15,361.00,10240.00,5280,20230515,-12.03,3660,20231026,26.91,5280,-12.03,20230515,3660,26.91,20231026,5280,-12.03,20230515,3660,26.91,20231026,0.52,N,089470,500,172 억,,1138149,N,N,0,N,00,N
20231221,140657,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4665,-105,5,-2.20,172437225,36278,82.31,4770,4815,4665,6200,3340,4770,4753.22,3.57,0,-2106,4893,4831,4783,4721,4673,4862,4752,172,1430,500,3430,5,1,31900000,1488,12.92,0.46,12,0.11,361.00,10240.00,5280,20230515,-11.65,3660,20231026,27.46,5280,-11.65,20230515,3660,27.46,20231026,5280,-11.65,20230515,3660,27.46,20231026,0.52,N,089470,500,172 억,,1138149,N,N,0,N,00,N
20231221,130656,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4695,-75,5,-1.57,149179335,31310,71.04,4770,4815,4695,6200,3340,4770,4764.59,3.57,0,-3324,4893,4831,4783,4721,4673,4862,4752,172,1430,500,3430,5,1,31900000,1498,13.01,0.46,12,0.10,361.00,10240.00,5280,20230515,-11.08,3660,20231026,28.28,5280,-11.08,20230515,3660,28.28,20231026,5280,-11.08,20230515,3660,28.28,20231026,0.52,N,089470,500,172 억,,1138149,N,N,0,N,00,N
20231221,120700,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4755,-15,5,-0.31,124769060,26125,59.28,4770,4815,4735,6200,3340,4770,4775.85,3.57,0,-4462,4893,4831,4783,4721,4673,4862,4752,172,1430,500,3430,5,1,31900000,1517,13.17,0.46,12,0.08,361.00,10240.00,5280,20230515,-9.94,3660,20231026,29.92,5280,-9.94,20230515,3660,29.92,20231026,5280,-9.94,20230515,3660,29.92,20231026,0.52,N,089470,500,172 억,,1138149,N,N,0,N,00,N
20231221,110700,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4760,-10,5,-0.21,77931705,16288,36.96,4770,4815,4735,6200,3340,4770,4784.61,3.57,0,-3337,4893,4831,4783,4721,4673,4862,4752,172,1430,500,3430,5,1,31900000,1518,13.19,0.46,12,0.05,361.00,10240.00,5280,20230515,-9.85,3660,20231026,30.05,5280,-9.85,20230515,3660,30.05,20231026,5280,-9.85,20230515,3660,30.05,20231026,0.52,N,089470,500,172 억,,1138149,N,N,0,N,00,N
20231221,100657,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4800,30,2,0.63,44150910,9221,20.92,4770,4815,4735,6200,3340,4770,4788.08,3.57,0,-853,4893,4831,4783,4721,4673,4862,4752,172,1430,500,3430,5,1,31900000,1531,13.30,0.47,12,0.03,361.00,10240.00,5280,20230515,-9.09,3660,20231026,31.15,5280,-9.09,20230515,3660,31.15,20231026,5280,-9.09,20230515,3660,31.15,20231026,0.52,N,089470,500,172 억,,1138149,N,N,0,N,00,N
20231221,090658,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4770,0,3,0.00,3548130,744,1.69,4770,4770,4735,6200,3340,4770,4768.99,3.57,0,-129,4893,4831,4783,4721,4673,4862,4752,172,1430,500,3430,5,1,31900000,1522,13.21,0.47,12,0.00,361.00,10240.00,5280,20230515,-9.66,3660,20231026,30.33,5280,-9.66,20230515,3660,30.33,20231026,5280,-9.66,20230515,3660,30.33,20231026,0.52,N,089470,500,172 억,,1138149,N,N,0,N,00,N
20231220,160659,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4770,20,2,0.42,211438135,44074,86.56,4750,4845,4735,6170,3325,4750,4797.37,3.53,0,13022,4856,4802,4776,4722,4696,4790,4710,172,1420,500,3420,5,1,31900000,1522,13.21,0.47,12,0.14,361.00,10240.00,5280,20230515,-9.66,3660,20231026,30.33,5280,-9.66,20230515,3660,30.33,20231026,5280,-9.66,20230515,3660,30.33,20231026,0.52,N,089470,500,172 억,,1124736,N,N,0,N,00,N
20231220,150735,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4760,10,2,0.21,205512120,42828,84.12,4750,4845,4750,6170,3325,4750,4798.55,3.53,0,12952,4856,4802,4776,4722,4696,4790,4710,172,1420,500,3420,5,1,31900000,1518,13.19,0.46,12,0.13,361.00,10240.00,5280,20230515,-9.85,3660,20231026,30.05,5280,-9.85,20230515,3660,30.05,20231026,5280,-9.85,20230515,3660,30.05,20231026,0.52,N,089470,500,172 억,,1124736,N,N,0,N,00,N
20231220,140743,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4815,65,2,1.37,157042030,32677,64.18,4750,4845,4750,6170,3325,4750,4805.89,3.53,0,12035,4856,4802,4776,4722,4696,4790,4710,172,1420,500,3420,5,1,31900000,1536,13.34,0.47,12,0.10,361.00,10240.00,5280,20230515,-8.81,3660,20231026,31.56,5280,-8.81,20230515,3660,31.56,20231026,5280,-8.81,20230515,3660,31.56,20231026,0.52,N,089470,500,172 억,,1124736,N,N,0,N,00,N
20231220,130738,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4815,65,2,1.37,132826575,27636,54.28,4750,4845,4750,6170,3325,4750,4806.29,3.53,0,11631,4856,4802,4776,4722,4696,4790,4710,172,1420,500,3420,5,1,31900000,1536,13.34,0.47,12,0.09,361.00,10240.00,5280,20230515,-8.81,3660,20231026,31.56,5280,-8.81,20230515,3660,31.56,20231026,5280,-8.81,20230515,3660,31.56,20231026,0.52,N,089470,500,172 억,,1124736,N,N,0,N,00,N
20231220,120656,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4820,70,2,1.47,128194930,26673,52.39,4750,4845,4750,6170,3325,4750,4806.17,3.53,0,12331,4856,4802,4776,4722,4696,4790,4710,172,1420,500,3420,5,1,31900000,1538,13.35,0.47,12,0.08,361.00,10240.00,5280,20230515,-8.71,3660,20231026,31.69,5280,-8.71,20230515,3660,31.69,20231026,5280,-8.71,20230515,3660,31.69,20231026,0.52,N,089470,500,172 억,,1124736,N,N,0,N,00,N
20231220,110658,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4835,85,2,1.79,115700310,24086,47.31,4750,4845,4750,6170,3325,4750,4803.63,3.53,0,12397,4856,4802,4776,4722,4696,4790,4710,172,1420,500,3420,5,1,31900000,1542,13.39,0.47,12,0.08,361.00,10240.00,5280,20230515,-8.43,3660,20231026,32.10,5280,-8.43,20230515,3660,32.10,20231026,5280,-8.43,20230515,3660,32.10,20231026,0.52,N,089470,500,172 억,,1124736,N,N,0,N,00,N
20231220,100657,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4800,50,2,1.05,95536540,19913,39.11,4750,4845,4750,6170,3325,4750,4797.70,3.53,0,11960,4856,4802,4776,4722,4696,4790,4710,172,1420,500,3420,5,1,31900000,1531,13.30,0.47,12,0.06,361.00,10240.00,5280,20230515,-9.09,3660,20231026,31.15,5280,-9.09,20230515,3660,31.15,20231026,5280,-9.09,20230515,3660,31.15,20231026,0.52,N,089470,500,172 억,,1124736,N,N,0,N,00,N
20231220,090657,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4755,5,2,0.11,171010,36,0.07,4750,4755,4750,6170,3325,4750,4750.28,3.53,0,-13,4856,4802,4776,4722,4696,4790,4710,172,1420,500,3420,5,1,31900000,1517,13.17,0.46,12,0.00,361.00,10240.00,5280,20230515,-9.94,3660,20231026,29.92,5280,-9.94,20230515,3660,29.92,20231026,5280,-9.94,20230515,3660,29.92,20231026,0.52,N,089470,500,172 억,,1124736,N,N,0,N,00,N
20231219,160656,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4750,-35,5,-0.73,244547845,50911,114.61,4810,4830,4750,6220,3350,4785,4803.78,3.54,0,-7800,4871,4827,4751,4707,4631,4850,4730,172,1435,500,3440,5,1,31900000,1515,13.16,0.46,12,0.16,361.00,10240.00,5280,20230515,-10.04,3660,20231026,29.78,5280,-10.04,20230515,3660,29.78,20231026,5280,-10.04,20230515,3660,29.78,20231026,0.54,N,089470,500,172 억,,1129064,N,N,0,N,00,N
20231219,150659,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4805,20,2,0.42,235544440,49016,110.34,4810,4830,4760,6220,3350,4785,4805.46,3.54,0,-7075,4871,4827,4751,4707,4631,4850,4730,172,1435,500,3440,5,1,31900000,1533,13.31,0.47,12,0.15,361.00,10240.00,5280,20230515,-9.00,3660,20231026,31.28,5280,-9.00,20230515,3660,31.28,20231026,5280,-9.00,20230515,3660,31.28,20231026,0.54,N,089470,500,172 억,,1129064,N,N,0,N,00,N
20231219,140655,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4800,15,2,0.31,186942045,38905,87.58,4810,4830,4760,6220,3350,4785,4805.09,3.54,0,-2876,4871,4827,4751,4707,4631,4850,4730,172,1435,500,3440,5,1,31900000,1531,13.30,0.47,12,0.12,361.00,10240.00,5280,20230515,-9.09,3660,20231026,31.15,5280,-9.09,20230515,3660,31.15,20231026,5280,-9.09,20230515,3660,31.15,20231026,0.54,N,089470,500,172 억,,1129064,N,N,0,N,00,N
20231219,130700,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4770,-15,5,-0.31,134554325,27990,63.01,4810,4830,4760,6220,3350,4785,4807.23,3.54,0,651,4871,4827,4751,4707,4631,4850,4730,172,1435,500,3440,5,1,31900000,1522,13.21,0.47,12,0.09,361.00,10240.00,5280,20230515,-9.66,3660,20231026,30.33,5280,-9.66,20230515,3660,30.33,20231026,5280,-9.66,20230515,3660,30.33,20231026,0.54,N,089470,500,172 억,,1129064,N,N,0,N,00,N
20231219,120659,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4825,40,2,0.84,116213980,24160,54.39,4810,4830,4785,6220,3350,4785,4810.18,3.54,0,2946,4871,4827,4751,4707,4631,4850,4730,172,1435,500,3440,5,1,31900000,1539,13.37,0.47,12,0.08,361.00,10240.00,5280,20230515,-8.62,3660,20231026,31.83,5280,-8.62,20230515,3660,31.83,20231026,5280,-8.62,20230515,3660,31.83,20231026,0.54,N,089470,500,172 억,,1129064,N,N,0,N,00,N
20231219,110657,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4825,40,2,0.84,91705865,19082,42.96,4810,4830,4785,6220,3350,4785,4805.88,3.54,0,5040,4871,4827,4751,4707,4631,4850,4730,172,1435,500,3440,5,1,31900000,1539,13.37,0.47,12,0.06,361.00,10240.00,5280,20230515,-8.62,3660,20231026,31.83,5280,-8.62,20230515,3660,31.83,20231026,5280,-8.62,20230515,3660,31.83,20231026,0.54,N,089470,500,172 억,,1129064,N,N,0,N,00,N
20231219,100657,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4800,15,2,0.31,45896500,9564,21.53,4810,4810,4785,6220,3350,4785,4798.88,3.54,0,2215,4871,4827,4751,4707,4631,4850,4730,172,1435,500,3440,5,1,31900000,1531,13.30,0.47,12,0.03,361.00,10240.00,5280,20230515,-9.09,3660,20231026,31.15,5280,-9.09,20230515,3660,31.15,20231026,5280,-9.09,20230515,3660,31.15,20231026,0.54,N,089470,500,172 억,,1129064,N,N,0,N,00,N
20231219,090654,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4800,15,2,0.31,1162640,242,0.54,4810,4810,4800,6220,3350,4785,4804.30,3.54,0,-41,4871,4827,4751,4707,4631,4850,4730,172,1435,500,3440,5,1,31900000,1531,13.30,0.47,12,0.00,361.00,10240.00,5280,20230515,-9.09,3660,20231026,31.15,5280,-9.09,20230515,3660,31.15,20231026,5280,-9.09,20230515,3660,31.15,20231026,0.54,N,089470,500,172 억,,1129064,N,N,0,N,00,N
20231218,160654,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4785,70,2,1.48,211532435,44422,110.63,4675,4795,4675,6120,3305,4715,4761.88,3.56,0,-11774,4821,4767,4716,4662,4611,4795,4690,172,1405,500,3390,5,1,31900000,1526,13.25,0.47,12,0.14,361.00,10240.00,5280,20230515,-9.38,3660,20231026,30.74,5280,-9.38,20230515,3660,30.74,20231026,5280,-9.38,20230515,3660,30.74,20231026,0.54,N,089470,500,172 억,,1137005,N,N,0,N,00,N
20231218,150656,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4775,60,2,1.27,209630315,44022,109.64,4675,4795,4675,6120,3305,4715,4761.94,3.56,0,-11754,4821,4767,4716,4662,4611,4795,4690,172,1405,500,3390,5,1,31900000,1523,13.23,0.47,12,0.14,361.00,10240.00,5280,20230515,-9.56,3660,20231026,30.46,5280,-9.56,20230515,3660,30.46,20231026,5280,-9.56,20230515,3660,30.46,20231026,0.54,N,089470,500,172 억,,1137005,N,N,0,N,00,N
20231218,140652,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4790,75,2,1.59,165640570,34835,86.76,4675,4795,4675,6120,3305,4715,4755.00,3.56,0,-8553,4821,4767,4716,4662,4611,4795,4690,172,1405,500,3390,5,1,31900000,1528,13.27,0.47,12,0.11,361.00,10240.00,5280,20230515,-9.28,3660,20231026,30.87,5280,-9.28,20230515,3660,30.87,20231026,5280,-9.28,20230515,3660,30.87,20231026,0.54,N,089470,500,172 억,,1137005,N,N,0,N,00,N
20231218,130653,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4750,35,2,0.74,124619470,26232,65.33,4675,4795,4675,6120,3305,4715,4750.67,3.56,0,-4589,4821,4767,4716,4662,4611,4795,4690,172,1405,500,3390,5,1,31900000,1515,13.16,0.46,12,0.08,361.00,10240.00,5280,20230515,-10.04,3660,20231026,29.78,5280,-10.04,20230515,3660,29.78,20231026,5280,-10.04,20230515,3660,29.78,20231026,0.54,N,089470,500,172 억,,1137005,N,N,0,N,00,N
20231218,120648,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4780,65,2,1.38,102616690,21603,53.80,4675,4795,4675,6120,3305,4715,4750.11,3.56,0,-2474,4821,4767,4716,4662,4611,4795,4690,172,1405,500,3390,5,1,31900000,1525,13.24,0.47,12,0.07,361.00,10240.00,5280,20230515,-9.47,3660,20231026,30.60,5280,-9.47,20230515,3660,30.60,20231026,5280,-9.47,20230515,3660,30.60,20231026,0.54,N,089470,500,172 억,,1137005,N,N,0,N,00,N
20231218,110652,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4755,40,2,0.85,74431985,15700,39.10,4675,4795,4675,6120,3305,4715,4740.89,3.56,0,472,4821,4767,4716,4662,4611,4795,4690,172,1405,500,3390,5,1,31900000,1517,13.17,0.46,12,0.05,361.00,10240.00,5280,20230515,-9.94,3660,20231026,29.92,5280,-9.94,20230515,3660,29.92,20231026,5280,-9.94,20230515,3660,29.92,20231026,0.54,N,089470,500,172 억,,1137005,N,N,0,N,00,N
20231218,100650,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4745,30,2,0.64,29753505,6321,15.74,4675,4750,4675,6120,3305,4715,4707.09,3.56,0,1072,4821,4767,4716,4662,4611,4795,4690,172,1405,500,3390,5,1,31900000,1514,13.14,0.46,12,0.02,361.00,10240.00,5280,20230515,-10.13,3660,20231026,29.64,5280,-10.13,20230515,3660,29.64,20231026,5280,-10.13,20230515,3660,29.64,20231026,0.54,N,089470,500,172 억,,1137005,N,N,0,N,00,N
20231218,090648,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4735,20,2,0.42,2122810,454,1.13,4675,4735,4675,6120,3305,4715,4675.79,3.56,0,54,4821,4767,4716,4662,4611,4795,4690,172,1405,500,3390,5,1,31900000,1510,13.12,0.46,12,0.00,361.00,10240.00,5280,20230515,-10.32,3660,20231026,29.37,5280,-10.32,20230515,3660,29.37,20231026,5280,-10.32,20230515,3660,29.37,20231026,0.54,N,089470,500,172 억,,1137005,N,N,0,N,00,N
20231215,160649,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4715,15,2,0.32,190249290,40151,96.35,4665,4770,4665,6110,3290,4700,4738.35,3.58,0,-6096,4783,4741,4708,4666,4633,4762,4687,172,1410,500,3380,5,1,31900000,1504,13.06,0.46,12,0.13,361.00,10240.00,5280,20230515,-10.70,3660,20231026,28.83,5280,-10.70,20230515,3660,28.83,20231026,5280,-10.70,20230515,3660,28.83,20231026,0.54,N,089470,500,172 억,,1141101,N,N,0,N,00,N
20231215,150653,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4745,45,2,0.96,180027055,37986,91.16,4665,4770,4665,6110,3290,4700,4739.30,3.58,0,-5948,4783,4741,4708,4666,4633,4762,4687,172,1410,500,3380,5,1,31900000,1514,13.14,0.46,12,0.12,361.00,10240.00,5280,20230515,-10.13,3660,20231026,29.64,5280,-10.13,20230515,3660,29.64,20231026,5280,-10.13,20230515,3660,29.64,20231026,0.54,N,089470,500,172 억,,1141101,N,N,0,N,00,N
20231215,140652,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4745,45,2,0.96,146269305,30875,74.09,4665,4770,4665,6110,3290,4700,4737.47,3.58,0,-4531,4783,4741,4708,4666,4633,4762,4687,172,1410,500,3380,5,1,31900000,1514,13.14,0.46,12,0.10,361.00,10240.00,5280,20230515,-10.13,3660,20231026,29.64,5280,-10.13,20230515,3660,29.64,20231026,5280,-10.13,20230515,3660,29.64,20231026,0.54,N,089470,500,172 억,,1141101,N,N,0,N,00,N
20231215,130647,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4690,-10,5,-0.21,105961920,22333,53.59,4665,4770,4665,6110,3290,4700,4744.63,3.58,0,-4088,4783,4741,4708,4666,4633,4762,4687,172,1410,500,3380,5,1,31900000,1496,12.99,0.46,12,0.07,361.00,10240.00,5280,20230515,-11.17,3660,20231026,28.14,5280,-11.17,20230515,3660,28.14,20231026,5280,-11.17,20230515,3660,28.14,20231026,0.54,N,089470,500,172 억,,1141101,N,N,0,N,00,N
20231215,120648,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4730,30,2,0.64,98540605,20756,49.81,4665,4770,4665,6110,3290,4700,4747.57,3.58,0,-2883,4783,4741,4708,4666,4633,4762,4687,172,1410,500,3380,5,1,31900000,1509,13.10,0.46,12,0.07,361.00,10240.00,5280,20230515,-10.42,3660,20231026,29.23,5280,-10.42,20230515,3660,29.23,20231026,5280,-10.42,20230515,3660,29.23,20231026,0.54,N,089470,500,172 억,,1141101,N,N,0,N,00,N
20231215,110644,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4765,65,2,1.38,69382840,14628,35.10,4665,4770,4665,6110,3290,4700,4743.15,3.58,0,259,4783,4741,4708,4666,4633,4762,4687,172,1410,500,3380,5,1,31900000,1520,13.20,0.47,12,0.05,361.00,10240.00,5280,20230515,-9.75,3660,20231026,30.19,5280,-9.75,20230515,3660,30.19,20231026,5280,-9.75,20230515,3660,30.19,20231026,0.54,N,089470,500,172 억,,1141101,N,N,0,N,00,N
20231215,100650,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4720,20,2,0.43,33687640,7110,17.06,4665,4770,4665,6110,3290,4700,4738.06,3.58,0,-2071,4783,4741,4708,4666,4633,4762,4687,172,1410,500,3380,5,1,31900000,1506,13.07,0.46,12,0.02,361.00,10240.00,5280,20230515,-10.61,3660,20231026,28.96,5280,-10.61,20230515,3660,28.96,20231026,5280,-10.61,20230515,3660,28.96,20231026,0.54,N,089470,500,172 억,,1141101,N,N,0,N,00,N
20231215,090651,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4700,0,3,0.00,243175,52,0.12,4665,4700,4665,6110,3290,4700,4676.44,3.58,0,-31,4783,4741,4708,4666,4633,4762,4687,172,1410,500,3380,5,1,31900000,1499,13.02,0.46,12,0.00,361.00,10240.00,5280,20230515,-10.98,3660,20231026,28.42,5280,-10.98,20230515,3660,28.42,20231026,5280,-10.98,20230515,3660,28.42,20231026,0.54,N,089470,500,172 억,,1141101,N,N,0,N,00,N
20231214,160647,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4700,-5,5,-0.11,197009890,41670,65.21,4675,4750,4675,6110,3295,4705,4727.86,3.61,0,-15736,4811,4757,4671,4617,4531,4785,4645,172,1405,500,3380,5,1,31900000,1499,13.02,0.46,12,0.13,361.00,10240.00,5280,20230515,-10.98,3660,20231026,28.42,5280,-10.98,20230515,3660,28.42,20231026,5280,-10.98,20230515,3660,28.42,20231026,0.57,N,089470,500,172 억,,1152899,N,N,0,N,00,N
20231214,150710,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4705,0,3,0.00,194457245,41127,64.36,4675,4750,4675,6110,3295,4705,4728.21,3.61,0,-15241,4811,4757,4671,4617,4531,4785,4645,172,1405,500,3380,5,1,31900000,1501,13.03,0.46,12,0.13,361.00,10240.00,5280,20230515,-10.89,3660,20231026,28.55,5280,-10.89,20230515,3660,28.55,20231026,5280,-10.89,20230515,3660,28.55,20231026,0.57,N,089470,500,172 억,,1152899,N,N,0,N,00,N
20231214,140653,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4720,15,2,0.32,159463850,33720,52.77,4675,4750,4675,6110,3295,4705,4729.06,3.61,0,-8821,4811,4757,4671,4617,4531,4785,4645,172,1405,500,3380,5,1,31900000,1506,13.07,0.46,12,0.11,361.00,10240.00,5280,20230515,-10.61,3660,20231026,28.96,5280,-10.61,20230515,3660,28.96,20231026,5280,-10.61,20230515,3660,28.96,20231026,0.57,N,089470,500,172 억,,1152899,N,N,0,N,00,N
20231214,130706,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4710,5,2,0.11,108399265,22931,35.89,4675,4750,4675,6110,3295,4705,4727.19,3.61,0,-6944,4811,4757,4671,4617,4531,4785,4645,172,1405,500,3380,5,1,31900000,1502,13.05,0.46,12,0.07,361.00,10240.00,5280,20230515,-10.80,3660,20231026,28.69,5280,-10.80,20230515,3660,28.69,20231026,5280,-10.80,20230515,3660,28.69,20231026,0.57,N,089470,500,172 억,,1152899,N,N,0,N,00,N
20231214,120717,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4745,40,2,0.85,88135050,18628,29.15,4675,4750,4675,6110,3295,4705,4731.32,3.61,0,-5251,4811,4757,4671,4617,4531,4785,4645,172,1405,500,3380,5,1,31900000,1514,13.14,0.46,12,0.06,361.00,10240.00,5280,20230515,-10.13,3660,20231026,29.64,5280,-10.13,20230515,3660,29.64,20231026,5280,-10.13,20230515,3660,29.64,20231026,0.57,N,089470,500,172 억,,1152899,N,N,0,N,00,N
20231214,110648,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4745,40,2,0.85,60111635,12716,19.90,4675,4750,4675,6110,3295,4705,4727.24,3.61,0,-2384,4811,4757,4671,4617,4531,4785,4645,172,1405,500,3380,5,1,31900000,1514,13.14,0.46,12,0.04,361.00,10240.00,5280,20230515,-10.13,3660,20231026,29.64,5280,-10.13,20230515,3660,29.64,20231026,5280,-10.13,20230515,3660,29.64,20231026,0.57,N,089470,500,172 억,,1152899,N,N,0,N,00,N
20231214,100641,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4725,20,2,0.43,27287160,5784,9.05,4675,4740,4675,6110,3295,4705,4717.70,3.61,0,-859,4811,4757,4671,4617,4531,4785,4645,172,1405,500,3380,5,1,31900000,1507,13.09,0.46,12,0.02,361.00,10240.00,5280,20230515,-10.51,3660,20231026,29.10,5280,-10.51,20230515,3660,29.10,20231026,5280,-10.51,20230515,3660,29.10,20231026,0.57,N,089470,500,172 억,,1152899,N,N,0,N,00,N
20231214,090620,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4740,35,2,0.74,864940,185,0.29,4675,4740,4675,6110,3295,4705,4675.35,3.61,0,131,4811,4757,4671,4617,4531,4785,4645,172,1405,500,3380,5,1,31900000,1512,13.13,0.46,12,0.00,361.00,10240.00,5280,20230515,-10.23,3660,20231026,29.51,5280,-10.23,20230515,3660,29.51,20231026,5280,-10.23,20230515,3660,29.51,20231026,0.57,N,089470,500,172 억,,1152899,N,N,0,N,00,N
20231213,160645,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4705,15,2,0.32,297378120,63897,140.62,4680,4725,4585,6090,3285,4690,4654.02,3.63,0,-1733,4753,4721,4688,4656,4623,4737,4672,172,1400,500,3370,5,1,31900000,1501,13.03,0.46,12,0.20,361.00,10240.00,5280,20230515,-10.89,3660,20231026,28.55,5280,-10.89,20230515,3660,28.55,20231026,5280,-10.89,20230515,3660,28.55,20231026,0.58,N,089470,500,172 억,,1158091,N,N,0,N,00,N
20231213,150700,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4710,20,2,0.43,295071890,63402,139.53,4680,4725,4585,6090,3285,4690,4653.98,3.63,0,-1680,4753,4721,4688,4656,4623,4737,4672,172,1400,500,3370,5,1,31900000,1502,13.05,0.46,12,0.20,361.00,10240.00,5280,20230515,-10.80,3660,20231026,28.69,5280,-10.80,20230515,3660,28.69,20231026,5280,-10.80,20230515,3660,28.69,20231026,0.58,N,089470,500,172 억,,1158091,N,N,0,N,00,N
20231213,140658,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4685,-5,5,-0.11,240829390,51869,114.15,4680,4725,4585,6090,3285,4690,4643.03,3.63,0,4328,4753,4721,4688,4656,4623,4737,4672,172,1400,500,3370,5,1,31900000,1495,12.98,0.46,12,0.16,361.00,10240.00,5280,20230515,-11.27,3660,20231026,28.01,5280,-11.27,20230515,3660,28.01,20231026,5280,-11.27,20230515,3660,28.01,20231026,0.58,N,089470,500,172 억,,1158091,N,N,0,N,00,N
20231213,130700,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4625,-65,5,-1.39,172423280,37246,81.97,4680,4700,4585,6090,3285,4690,4629.31,3.63,0,2165,4753,4721,4688,4656,4623,4737,4672,172,1400,500,3370,5,1,31900000,1475,12.81,0.45,12,0.12,361.00,10240.00,5280,20230515,-12.41,3660,20231026,26.37,5280,-12.41,20230515,3660,26.37,20231026,5280,-12.41,20230515,3660,26.37,20231026,0.58,N,089470,500,172 억,,1158091,N,N,0,N,00,N
20231213,120657,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4635,-55,5,-1.17,157560345,34034,74.90,4680,4700,4585,6090,3285,4690,4629.50,3.63,0,4307,4753,4721,4688,4656,4623,4737,4672,172,1400,500,3370,5,1,31900000,1479,12.84,0.45,12,0.11,361.00,10240.00,5280,20230515,-12.22,3660,20231026,26.64,5280,-12.22,20230515,3660,26.64,20231026,5280,-12.22,20230515,3660,26.64,20231026,0.58,N,089470,500,172 억,,1158091,N,N,0,N,00,N
20231213,110659,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4635,-55,5,-1.17,140918520,30443,66.99,4680,4700,4585,6090,3285,4690,4628.93,3.63,0,5514,4753,4721,4688,4656,4623,4737,4672,172,1400,500,3370,5,1,31900000,1479,12.84,0.45,12,0.10,361.00,10240.00,5280,20230515,-12.22,3660,20231026,26.64,5280,-12.22,20230515,3660,26.64,20231026,5280,-12.22,20230515,3660,26.64,20231026,0.58,N,089470,500,172 억,,1158091,N,N,0,N,00,N
20231213,100701,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4635,-55,5,-1.17,59059950,12688,27.92,4680,4700,4620,6090,3285,4690,4654.79,3.63,0,1351,4753,4721,4688,4656,4623,4737,4672,172,1400,500,3370,5,1,31900000,1479,12.84,0.45,12,0.04,361.00,10240.00,5280,20230515,-12.22,3660,20231026,26.64,5280,-12.22,20230515,3660,26.64,20231026,5280,-12.22,20230515,3660,26.64,20231026,0.58,N,089470,500,172 억,,1158091,N,N,0,N,00,N
20231213,090653,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4685,-5,5,-0.11,5672670,1212,2.67,4680,4685,4680,6090,3285,4690,4680.42,3.63,0,-1194,4753,4721,4688,4656,4623,4737,4672,172,1400,500,3370,5,1,31900000,1495,12.98,0.46,12,0.00,361.00,10240.00,5280,20230515,-11.27,3660,20231026,28.01,5280,-11.27,20230515,3660,28.01,20231026,5280,-11.27,20230515,3660,28.01,20231026,0.58,N,089470,500,172 억,,1158091,N,N,0,N,00,N
20231212,160630,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4690,10,2,0.21,213501515,45441,82.42,4655,4720,4655,6080,3280,4680,4698.43,3.64,0,-8834,4790,4735,4690,4635,4590,4712,4612,172,1400,500,3360,5,1,31900000,1496,12.99,0.46,12,0.14,361.00,10240.00,5280,20230515,-11.17,3660,20231026,28.14,5280,-11.17,20230515,3660,28.14,20231026,5280,-11.17,20230515,3660,28.14,20231026,0.58,N,089470,500,172 억,,1161853,N,N,0,N,00,N
20231212,150636,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4690,10,2,0.21,212061600,45134,81.86,4655,4720,4655,6080,3280,4680,4698.49,3.64,0,-8566,4790,4735,4690,4635,4590,4712,4612,172,1400,500,3360,5,1,31900000,1496,12.99,0.46,12,0.14,361.00,10240.00,5280,20230515,-11.17,3660,20231026,28.14,5280,-11.17,20230515,3660,28.14,20231026,5280,-11.17,20230515,3660,28.14,20231026,0.58,N,089470,500,172 억,,1161853,N,N,0,N,00,N
20231212,140604,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4675,-5,5,-0.11,136524555,29064,52.72,4655,4720,4655,6080,3280,4680,4697.38,3.64,0,-1784,4790,4735,4690,4635,4590,4712,4612,172,1400,500,3360,5,1,31900000,1491,12.95,0.46,12,0.09,361.00,10240.00,5280,20230515,-11.46,3660,20231026,27.73,5280,-11.46,20230515,3660,27.73,20231026,5280,-11.46,20230515,3660,27.73,20231026,0.58,N,089470,500,172 억,,1161853,N,N,0,N,00,N
20231212,130603,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4705,25,2,0.53,117441860,24987,45.32,4655,4720,4655,6080,3280,4680,4700.12,3.64,0,1098,4790,4735,4690,4635,4590,4712,4612,172,1400,500,3360,5,1,31900000,1501,13.03,0.46,12,0.08,361.00,10240.00,5280,20230515,-10.89,3660,20231026,28.55,5280,-10.89,20230515,3660,28.55,20231026,5280,-10.89,20230515,3660,28.55,20231026,0.58,N,089470,500,172 억,,1161853,N,N,0,N,00,N
20231212,120559,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4700,20,2,0.43,111966165,23822,43.21,4655,4720,4655,6080,3280,4680,4700.12,3.64,0,2148,4790,4735,4690,4635,4590,4712,4612,172,1400,500,3360,5,1,31900000,1499,13.02,0.46,12,0.07,361.00,10240.00,5280,20230515,-10.98,3660,20231026,28.42,5280,-10.98,20230515,3660,28.42,20231026,5280,-10.98,20230515,3660,28.42,20231026,0.58,N,089470,500,172 억,,1161853,N,N,0,N,00,N
20231212,110609,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4710,30,2,0.64,84115615,17907,32.48,4655,4720,4655,6080,3280,4680,4697.36,3.64,0,2747,4790,4735,4690,4635,4590,4712,4612,172,1400,500,3360,5,1,31900000,1502,13.05,0.46,12,0.06,361.00,10240.00,5280,20230515,-10.80,3660,20231026,28.69,5280,-10.80,20230515,3660,28.69,20231026,5280,-10.80,20230515,3660,28.69,20231026,0.58,N,089470,500,172 억,,1161853,N,N,0,N,00,N
20231212,100632,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4700,20,2,0.43,58081350,12378,22.45,4655,4720,4655,6080,3280,4680,4692.30,3.64,0,2377,4790,4735,4690,4635,4590,4712,4612,172,1400,500,3360,5,1,31900000,1499,13.02,0.46,12,0.04,361.00,10240.00,5280,20230515,-10.98,3660,20231026,28.42,5280,-10.98,20230515,3660,28.42,20231026,5280,-10.98,20230515,3660,28.42,20231026,0.58,N,089470,500,172 억,,1161853,N,N,0,N,00,N
20231212,090631,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4700,20,2,0.43,1522295,327,0.59,4655,4700,4655,6080,3280,4680,4655.34,3.64,0,-51,4790,4735,4690,4635,4590,4712,4612,172,1400,500,3360,5,1,31900000,1499,13.02,0.46,12,0.00,361.00,10240.00,5280,20230515,-10.98,3660,20231026,28.42,5280,-10.98,20230515,3660,28.42,20231026,5280,-10.98,20230515,3660,28.42,20231026,0.58,N,089470,500,172 억,,1161853,N,N,0,N,00,N
20231211,160633,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4680,-35,5,-0.74,258715030,55134,130.26,4745,4745,4645,6120,3305,4715,4692.49,3.73,19604,-11928,4881,4797,4756,4672,4631,4777,4652,172,1405,500,3390,5,1,31900000,1493,12.96,0.46,12,0.17,361.00,10240.00,5280,20230515,-11.36,3660,20231026,27.87,5280,-11.36,20230515,3660,27.87,20231026,5280,-11.36,20230515,3660,27.87,20231026,0.58,N,089470,500,172 억,,1190795,N,N,0,N,00,N
20231211,150630,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4715,0,3,0.00,235711750,50244,118.71,4745,4745,4645,6120,3305,4715,4691.34,3.73,19604,-10710,4881,4797,4756,4672,4631,4777,4652,172,1405,500,3390,5,1,31900000,1504,13.06,0.46,12,0.16,361.00,10240.00,5280,20230515,-10.70,3660,20231026,28.83,5280,-10.70,20230515,3660,28.83,20231026,5280,-10.70,20230515,3660,28.83,20231026,0.58,N,089470,500,172 억,,1190795,N,N,0,N,00,N
20231211,140630,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4670,-45,5,-0.95,196694105,41929,99.06,4745,4745,4645,6120,3305,4715,4691.12,3.73,19604,-8504,4881,4797,4756,4672,4631,4777,4652,172,1405,500,3390,5,1,31900000,1490,12.94,0.46,12,0.13,361.00,10240.00,5280,20230515,-11.55,3660,20231026,27.60,5280,-11.55,20230515,3660,27.60,20231026,5280,-11.55,20230515,3660,27.60,20231026,0.58,N,089470,500,172 억,,1190795,N,N,0,N,00,N
20231211,130631,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4650,-65,5,-1.38,139833230,29744,70.28,4745,4745,4650,6120,3305,4715,4701.22,3.73,19604,-10923,4881,4797,4756,4672,4631,4777,4652,172,1405,500,3390,5,1,31900000,1483,12.88,0.45,12,0.09,361.00,10240.00,5280,20230515,-11.93,3660,20231026,27.05,5280,-11.93,20230515,3660,27.05,20231026,5280,-11.93,20230515,3660,27.05,20231026,0.58,N,089470,500,172 억,,1190795,N,N,0,N,00,N
20231211,120631,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4690,-25,5,-0.53,117398835,24938,58.92,4745,4745,4665,6120,3305,4715,4707.63,3.73,19604,-8038,4881,4797,4756,4672,4631,4777,4652,172,1405,500,3390,5,1,31900000,1496,12.99,0.46,12,0.08,361.00,10240.00,5280,20230515,-11.17,3660,20231026,28.14,5280,-11.17,20230515,3660,28.14,20231026,5280,-11.17,20230515,3660,28.14,20231026,0.58,N,089470,500,172 억,,1190795,N,N,0,N,00,N
20231211,110629,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4690,-25,5,-0.53,75319630,15974,37.74,4745,4745,4690,6120,3305,4715,4715.14,3.73,19604,-2206,4881,4797,4756,4672,4631,4777,4652,172,1405,500,3390,5,1,31900000,1496,12.99,0.46,12,0.05,361.00,10240.00,5280,20230515,-11.17,3660,20231026,28.14,5280,-11.17,20230515,3660,28.14,20231026,5280,-11.17,20230515,3660,28.14,20231026,0.58,N,089470,500,172 억,,1190795,N,N,0,N,00,N
20231211,100627,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4720,5,2,0.11,39497685,8371,19.78,4745,4745,4700,6120,3305,4715,4718.40,3.73,19604,42,4881,4797,4756,4672,4631,4777,4652,172,1405,500,3390,5,1,31900000,1506,13.07,0.46,12,0.03,361.00,10240.00,5280,20230515,-10.61,3660,20231026,28.96,5280,-10.61,20230515,3660,28.96,20231026,5280,-10.61,20230515,3660,28.96,20231026,0.58,N,089470,500,172 억,,1190795,N,N,0,N,00,N
20231211,090627,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4700,-15,5,-0.32,7655115,1617,3.82,4745,4745,4700,6120,3305,4715,4734.15,3.73,19604,-338,4881,4797,4756,4672,4631,4777,4652,172,1405,500,3390,5,1,31900000,1499,13.02,0.46,12,0.01,361.00,10240.00,5280,20230515,-10.98,3660,20231026,28.42,5280,-10.98,20230515,3660,28.42,20231026,5280,-10.98,20230515,3660,28.42,20231026,0.58,N,089470,500,172 억,,1190795,N,N,0,N,00,N
20231208,160621,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4715,-110,5,-2.28,201379820,42248,92.55,4825,4840,4715,6270,3380,4825,4766.62,3.73,0,-23119,4891,4857,4816,4782,4741,4875,4800,172,1445,500,3470,5,1,31900000,1504,13.06,0.46,12,0.13,361.00,10240.00,5280,20230515,-10.70,3660,20231026,28.83,5280,-10.70,20230515,3660,28.83,20231026,5280,-10.70,20230515,3660,28.83,20231026,0.60,N,089470,500,172 억,,1190795,N,N,3,N,00,N
20231208,150623,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4755,-70,5,-1.45,174288920,36529,80.02,4825,4840,4745,6270,3380,4825,4771.25,3.73,0,-19338,4891,4857,4816,4782,4741,4875,4800,172,1445,500,3470,5,1,31900000,1517,13.17,0.46,12,0.11,361.00,10240.00,5280,20230515,-9.94,3660,20231026,29.92,5280,-9.94,20230515,3660,29.92,20231026,5280,-9.94,20230515,3660,29.92,20231026,0.60,N,089470,500,172 억,,1190795,N,N,3,N,00,N
20231208,140622,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4780,-45,5,-0.93,129859180,27218,59.63,4825,4840,4745,6270,3380,4825,4771.08,3.73,0,-13949,4891,4857,4816,4782,4741,4875,4800,172,1445,500,3470,5,1,31900000,1525,13.24,0.47,12,0.09,361.00,10240.00,5280,20230515,-9.47,3660,20231026,30.60,5280,-9.47,20230515,3660,30.60,20231026,5280,-9.47,20230515,3660,30.60,20231026,0.60,N,089470,500,172 억,,1190795,N,N,3,N,00,N
20231208,130623,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4770,-55,5,-1.14,59203860,12399,27.16,4825,4840,4745,6270,3380,4825,4774.89,3.73,0,-6169,4891,4857,4816,4782,4741,4875,4800,172,1445,500,3470,5,1,31900000,1522,13.21,0.47,12,0.04,361.00,10240.00,5280,20230515,-9.66,3660,20231026,30.33,5280,-9.66,20230515,3660,30.33,20231026,5280,-9.66,20230515,3660,30.33,20231026,0.60,N,089470,500,172 억,,1190795,N,N,3,N,00,N
20231208,120619,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4775,-50,5,-1.04,55542555,11631,25.48,4825,4840,4745,6270,3380,4825,4775.39,3.73,0,-5859,4891,4857,4816,4782,4741,4875,4800,172,1445,500,3470,5,1,31900000,1523,13.23,0.47,12,0.04,361.00,10240.00,5280,20230515,-9.56,3660,20231026,30.46,5280,-9.56,20230515,3660,30.46,20231026,5280,-9.56,20230515,3660,30.46,20231026,0.60,N,089470,500,172 억,,1190795,N,N,3,N,00,N
20231208,110618,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4770,-55,5,-1.14,42504490,8897,19.49,4825,4840,4745,6270,3380,4825,4777.40,3.73,0,-3682,4891,4857,4816,4782,4741,4875,4800,172,1445,500,3470,5,1,31900000,1522,13.21,0.47,12,0.03,361.00,10240.00,5280,20230515,-9.66,3660,20231026,30.33,5280,-9.66,20230515,3660,30.33,20231026,5280,-9.66,20230515,3660,30.33,20231026,0.60,N,089470,500,172 억,,1190795,N,N,3,N,00,N
20231208,100625,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4770,-55,5,-1.14,30645550,6411,14.04,4825,4840,4745,6270,3380,4825,4780.15,3.73,0,-2175,4891,4857,4816,4782,4741,4875,4800,172,1445,500,3470,5,1,31900000,1522,13.21,0.47,12,0.02,361.00,10240.00,5280,20230515,-9.66,3660,20231026,30.33,5280,-9.66,20230515,3660,30.33,20231026,5280,-9.66,20230515,3660,30.33,20231026,0.60,N,089470,500,172 억,,1190795,N,N,3,N,00,N
20231208,090616,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4835,10,2,0.21,1774505,367,0.80,4825,4840,4745,6270,3380,4825,4835.16,3.73,0,44,4891,4857,4816,4782,4741,4875,4800,172,1445,500,3470,5,1,31900000,1542,13.39,0.47,12,0.00,361.00,10240.00,5280,20230515,-8.43,3660,20231026,32.10,5280,-8.43,20230515,3660,32.10,20231026,5280,-8.43,20230515,3660,32.10,20231026,0.60,N,089470,500,172 억,,1190795,N,N,3,N,00,N
20231207,160619,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4825,0,3,0.00,220034980,45647,45.18,4815,4850,4775,6270,3380,4825,4820.36,3.75,0,-6962,4945,4885,4810,4750,4675,4915,4780,172,1445,500,3470,5,1,31900000,1539,13.37,0.47,12,0.14,361.00,10240.00,5280,20230515,-8.62,3660,20231026,31.83,5280,-8.62,20230515,3660,31.83,20231026,5280,-8.62,20230515,3660,31.83,20231026,0.60,N,089470,500,172 억,,1195096,N,N,3,N,00,N
20231207,150621,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4825,0,3,0.00,209269615,43415,42.97,4815,4850,4775,6270,3380,4825,4820.21,3.75,0,-6624,4945,4885,4810,4750,4675,4915,4780,172,1445,500,3470,5,1,31900000,1539,13.37,0.47,12,0.14,361.00,10240.00,5280,20230515,-8.62,3660,20231026,31.83,5280,-8.62,20230515,3660,31.83,20231026,5280,-8.62,20230515,3660,31.83,20231026,0.60,N,089470,500,172 억,,1195096,N,N,20,N,00,N
20231207,140616,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4805,-20,5,-0.41,151392450,31389,31.07,4815,4850,4775,6270,3380,4825,4823.11,3.75,0,-5074,4945,4885,4810,4750,4675,4915,4780,172,1445,500,3470,5,1,31900000,1533,13.31,0.47,12,0.10,361.00,10240.00,5280,20230515,-9.00,3660,20231026,31.28,5280,-9.00,20230515,3660,31.28,20231026,5280,-9.00,20230515,3660,31.28,20231026,0.60,N,089470,500,172 억,,1195096,N,N,20,N,00,N
20231207,130617,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4800,-25,5,-0.52,146424135,30355,30.05,4815,4850,4775,6270,3380,4825,4823.72,3.75,0,-5572,4945,4885,4810,4750,4675,4915,4780,172,1445,500,3470,5,1,31900000,1531,13.30,0.47,12,0.10,361.00,10240.00,5280,20230515,-9.09,3660,20231026,31.15,5280,-9.09,20230515,3660,31.15,20231026,5280,-9.09,20230515,3660,31.15,20231026,0.60,N,089470,500,172 억,,1195096,N,N,20,N,00,N
20231207,120619,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4825,0,3,0.00,129606940,26857,26.58,4815,4850,4775,6270,3380,4825,4825.82,3.75,0,-2300,4945,4885,4810,4750,4675,4915,4780,172,1445,500,3470,5,1,31900000,1539,13.37,0.47,12,0.08,361.00,10240.00,5280,20230515,-8.62,3660,20231026,31.83,5280,-8.62,20230515,3660,31.83,20231026,5280,-8.62,20230515,3660,31.83,20231026,0.60,N,089470,500,172 억,,1195096,N,N,20,N,00,N
20231207,110615,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4840,15,2,0.31,89908990,18639,18.45,4815,4850,4775,6270,3380,4825,4823.70,3.75,0,-77,4945,4885,4810,4750,4675,4915,4780,172,1445,500,3470,5,1,31900000,1544,13.41,0.47,12,0.06,361.00,10240.00,5280,20230515,-8.33,3660,20231026,32.24,5280,-8.33,20230515,3660,32.24,20231026,5280,-8.33,20230515,3660,32.24,20231026,0.60,N,089470,500,172 억,,1195096,N,N,20,N,00,N
20231207,100613,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4840,15,2,0.31,52679375,10945,10.83,4815,4845,4775,6270,3380,4825,4813.10,3.75,0,1557,4945,4885,4810,4750,4675,4915,4780,172,1445,500,3470,5,1,31900000,1544,13.41,0.47,12,0.03,361.00,10240.00,5280,20230515,-8.33,3660,20231026,32.24,5280,-8.33,20230515,3660,32.24,20231026,5280,-8.33,20230515,3660,32.24,20231026,0.60,N,089470,500,172 억,,1195096,N,N,20,N,00,N
20231207,090620,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4775,-50,5,-1.04,62515,13,0.01,4815,4815,4775,6270,3380,4825,4808.85,3.75,0,-6,4945,4885,4810,4750,4675,4915,4780,172,1445,500,3470,5,1,31900000,1523,13.23,0.47,12,0.00,361.00,10240.00,5280,20230515,-9.56,3660,20231026,30.46,5280,-9.56,20230515,3660,30.46,20231026,5280,-9.56,20230515,3660,30.46,20231026,0.60,N,089470,500,172 억,,1195096,N,N,20,N,00,N
20231206,160609,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4825,30,2,0.63,487324190,101009,160.28,4755,4870,4735,6230,3360,4795,4824.56,3.74,0,-1362,4848,4821,4788,4761,4728,4835,4775,172,1435,500,3450,5,1,31900000,1539,13.37,0.47,12,0.32,361.00,10240.00,5280,20230515,-8.62,3660,20231026,31.83,5280,-8.62,20230515,3660,31.83,20231026,5280,-8.62,20230515,3660,31.83,20231026,0.60,N,089470,500,172 억,,1192439,N,N,20,N,00,N
20231206,150620,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4835,40,2,0.83,473081605,98058,155.60,4755,4870,4735,6230,3360,4795,4824.51,3.74,0,-1209,4848,4821,4788,4761,4728,4835,4775,172,1435,500,3450,5,1,31900000,1542,13.39,0.47,12,0.31,361.00,10240.00,5280,20230515,-8.43,3660,20231026,32.10,5280,-8.43,20230515,3660,32.10,20231026,5280,-8.43,20230515,3660,32.10,20231026,0.60,N,089470,500,172 억,,1192439,N,N,3,N,00,N
20231206,140618,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4830,35,2,0.73,414939890,86036,136.52,4755,4870,4735,6230,3360,4795,4822.86,3.74,0,2022,4848,4821,4788,4761,4728,4835,4775,172,1435,500,3450,5,1,31900000,1541,13.38,0.47,12,0.27,361.00,10240.00,5280,20230515,-8.52,3660,20231026,31.97,5280,-8.52,20230515,3660,31.97,20231026,5280,-8.52,20230515,3660,31.97,20231026,0.60,N,089470,500,172 억,,1192439,N,N,3,N,00,N
20231206,130612,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4850,55,2,1.15,381105580,79035,125.41,4755,4870,4735,6230,3360,4795,4821.98,3.74,0,2124,4848,4821,4788,4761,4728,4835,4775,172,1435,500,3450,5,1,31900000,1547,13.43,0.47,12,0.25,361.00,10240.00,5280,20230515,-8.14,3660,20231026,32.51,5280,-8.14,20230515,3660,32.51,20231026,5280,-8.14,20230515,3660,32.51,20231026,0.60,N,089470,500,172 억,,1192439,N,N,3,N,00,N
20231206,120609,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4870,75,2,1.56,370614490,76876,121.99,4755,4870,4735,6230,3360,4795,4820.94,3.74,0,2627,4848,4821,4788,4761,4728,4835,4775,172,1435,500,3450,5,1,31900000,1554,13.49,0.48,12,0.24,361.00,10240.00,5280,20230515,-7.77,3660,20231026,33.06,5280,-7.77,20230515,3660,33.06,20231026,5280,-7.77,20230515,3660,33.06,20231026,0.60,N,089470,500,172 억,,1192439,N,N,3,N,00,N
20231206,110620,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4830,35,2,0.73,241666080,50263,79.76,4755,4835,4735,6230,3360,4795,4808.03,3.74,0,-549,4848,4821,4788,4761,4728,4835,4775,172,1435,500,3450,5,1,31900000,1541,13.38,0.47,12,0.16,361.00,10240.00,5280,20230515,-8.52,3660,20231026,31.97,5280,-8.52,20230515,3660,31.97,20231026,5280,-8.52,20230515,3660,31.97,20231026,0.60,N,089470,500,172 억,,1192439,N,N,3,N,00,N
20231206,100611,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4800,5,2,0.10,114162540,23805,37.77,4755,4805,4735,6230,3360,4795,4795.74,3.74,0,-6643,4848,4821,4788,4761,4728,4835,4775,172,1435,500,3450,5,1,31900000,1531,13.30,0.47,12,0.07,361.00,10240.00,5280,20230515,-9.09,3660,20231026,31.15,5280,-9.09,20230515,3660,31.15,20231026,5280,-9.09,20230515,3660,31.15,20231026,0.60,N,089470,500,172 억,,1192439,N,N,3,N,00,N
20231206,090613,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4750,-45,5,-0.94,6726505,1415,2.25,4755,4800,4750,6230,3360,4795,4753.71,3.74,0,118,4848,4821,4788,4761,4728,4835,4775,172,1435,500,3450,5,1,31900000,1515,13.16,0.46,12,0.00,361.00,10240.00,5280,20230515,-10.04,3660,20231026,29.78,5280,-10.04,20230515,3660,29.78,20231026,5280,-10.04,20230515,3660,29.78,20231026,0.60,N,089470,500,172 억,,1192439,N,N,3,N,00,N
20231205,160617,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4795,40,2,0.84,301958140,63019,68.53,4755,4815,4755,6180,3330,4755,4791.54,3.70,0,9939,4805,4780,4735,4710,4665,4757,4687,172,1425,500,3420,5,1,31900000,1530,13.28,0.47,12,0.20,361.00,10240.00,5280,20230515,-9.19,3660,20231026,31.01,5280,-9.19,20230515,3660,31.01,20231026,5280,-9.19,20230515,3660,31.01,20231026,0.63,N,089470,500,172 억,,1180173,N,N,3,N,00,N
20231205,150614,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4785,30,2,0.63,299354360,62475,67.94,4755,4815,4755,6180,3330,4755,4791.59,3.70,0,10006,4805,4780,4735,4710,4665,4757,4687,172,1425,500,3420,5,1,31900000,1526,13.25,0.47,12,0.20,361.00,10240.00,5280,20230515,-9.38,3660,20231026,30.74,5280,-9.38,20230515,3660,30.74,20231026,5280,-9.38,20230515,3660,30.74,20231026,0.63,N,089470,500,172 억,,1180173,N,N,4,N,00,N
20231205,140615,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4795,40,2,0.84,240422610,50175,54.56,4755,4815,4755,6180,3330,4755,4791.68,3.70,0,16293,4805,4780,4735,4710,4665,4757,4687,172,1425,500,3420,5,1,31900000,1530,13.28,0.47,12,0.16,361.00,10240.00,5280,20230515,-9.19,3660,20231026,31.01,5280,-9.19,20230515,3660,31.01,20231026,5280,-9.19,20230515,3660,31.01,20231026,0.63,N,089470,500,172 억,,1180173,N,N,4,N,00,N
20231205,130613,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4775,20,2,0.42,209867250,43796,47.62,4755,4815,4755,6180,3330,4755,4791.93,3.70,0,15153,4805,4780,4735,4710,4665,4757,4687,172,1425,500,3420,5,1,31900000,1523,13.23,0.47,12,0.14,361.00,10240.00,5280,20230515,-9.56,3660,20231026,30.46,5280,-9.56,20230515,3660,30.46,20231026,5280,-9.56,20230515,3660,30.46,20231026,0.63,N,089470,500,172 억,,1180173,N,N,4,N,00,N
20231205,120609,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4815,60,2,1.26,203959770,42565,46.29,4755,4815,4755,6180,3330,4755,4791.72,3.70,0,15124,4805,4780,4735,4710,4665,4757,4687,172,1425,500,3420,5,1,31900000,1536,13.34,0.47,12,0.13,361.00,10240.00,5280,20230515,-8.81,3660,20231026,31.56,5280,-8.81,20230515,3660,31.56,20231026,5280,-8.81,20230515,3660,31.56,20231026,0.63,N,089470,500,172 억,,1180173,N,N,4,N,00,N
20231205,110609,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4805,50,2,1.05,163572195,34172,37.16,4755,4805,4755,6180,3330,4755,4786.73,3.70,0,13205,4805,4780,4735,4710,4665,4757,4687,172,1425,500,3420,5,1,31900000,1533,13.31,0.47,12,0.11,361.00,10240.00,5280,20230515,-9.00,3660,20231026,31.28,5280,-9.00,20230515,3660,31.28,20231026,5280,-9.00,20230515,3660,31.28,20231026,0.63,N,089470,500,172 억,,1180173,N,N,4,N,00,N
20231205,100611,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4795,40,2,0.84,99651545,20848,22.67,4755,4805,4755,6180,3330,4755,4779.91,3.70,0,8048,4805,4780,4735,4710,4665,4757,4687,172,1425,500,3420,5,1,31900000,1530,13.28,0.47,12,0.07,361.00,10240.00,5280,20230515,-9.19,3660,20231026,31.01,5280,-9.19,20230515,3660,31.01,20231026,5280,-9.19,20230515,3660,31.01,20231026,0.63,N,089470,500,172 억,,1180173,N,N,4,N,00,N
20231205,090609,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4765,10,2,0.21,166555,35,0.04,4755,4765,4755,6180,3330,4755,4758.71,3.70,0,24,4805,4780,4735,4710,4665,4757,4687,172,1425,500,3420,5,1,31900000,1520,13.20,0.47,12,0.00,361.00,10240.00,5280,20230515,-9.75,3660,20231026,30.19,5280,-9.75,20230515,3660,30.19,20231026,5280,-9.75,20230515,3660,30.19,20231026,0.63,N,089470,500,172 억,,1180173,N,N,4,N,00,N
20231204,160609,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4755,-5,5,-0.11,433899045,91959,129.45,4760,4760,4690,6180,3335,4760,4718.40,3.67,0,11072,4830,4795,4755,4720,4680,4797,4722,172,1420,500,3420,5,1,31900000,1517,13.17,0.46,12,0.29,361.00,10240.00,5280,20230515,-9.94,3660,20231026,29.92,5280,-9.94,20230515,3660,29.92,20231026,5280,-9.94,20230515,3660,29.92,20231026,0.64,N,089470,500,172 억,,1170878,N,N,4,N,00,N
20231204,150611,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4745,-15,5,-0.32,425394390,90168,126.93,4760,4760,4690,6180,3335,4760,4717.80,3.67,0,10721,4830,4795,4755,4720,4680,4797,4722,172,1420,500,3420,5,1,31900000,1514,13.14,0.46,12,0.28,361.00,10240.00,5280,20230515,-10.13,3660,20231026,29.64,5280,-10.13,20230515,3660,29.64,20231026,5280,-10.13,20230515,3660,29.64,20231026,0.64,N,089470,500,172 억,,1170878,N,N,0,N,00,N
20231204,140606,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4745,-15,5,-0.32,371246530,78761,110.87,4760,4760,4690,6180,3335,4760,4713.58,3.67,0,9601,4830,4795,4755,4720,4680,4797,4722,172,1420,500,3420,5,1,31900000,1514,13.14,0.46,12,0.25,361.00,10240.00,5280,20230515,-10.13,3660,20231026,29.64,5280,-10.13,20230515,3660,29.64,20231026,5280,-10.13,20230515,3660,29.64,20231026,0.64,N,089470,500,172 억,,1170878,N,N,0,N,00,N
20231204,130605,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4710,-50,5,-1.05,312075025,66274,93.29,4760,4760,4690,6180,3335,4760,4708.86,3.67,0,7812,4830,4795,4755,4720,4680,4797,4722,172,1420,500,3420,5,1,31900000,1502,13.05,0.46,12,0.21,361.00,10240.00,5280,20230515,-10.80,3660,20231026,28.69,5280,-10.80,20230515,3660,28.69,20231026,5280,-10.80,20230515,3660,28.69,20231026,0.64,N,089470,500,172 억,,1170878,N,N,0,N,00,N
20231204,120604,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4720,-40,5,-0.84,306837330,65163,91.73,4760,4760,4690,6180,3335,4760,4708.77,3.67,0,7169,4830,4795,4755,4720,4680,4797,4722,172,1420,500,3420,5,1,31900000,1506,13.07,0.46,12,0.20,361.00,10240.00,5280,20230515,-10.61,3660,20231026,28.96,5280,-10.61,20230515,3660,28.96,20231026,5280,-10.61,20230515,3660,28.96,20231026,0.64,N,089470,500,172 억,,1170878,N,N,0,N,00,N
20231204,110607,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4720,-40,5,-0.84,274294220,58260,82.01,4760,4760,4690,6180,3335,4760,4708.11,3.67,0,4223,4830,4795,4755,4720,4680,4797,4722,172,1420,500,3420,5,1,31900000,1506,13.07,0.46,12,0.18,361.00,10240.00,5280,20230515,-10.61,3660,20231026,28.96,5280,-10.61,20230515,3660,28.96,20231026,5280,-10.61,20230515,3660,28.96,20231026,0.64,N,089470,500,172 억,,1170878,N,N,0,N,00,N
20231204,100606,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4700,-60,5,-1.26,208420940,44257,62.30,4760,4760,4690,6180,3335,4760,4709.33,3.67,0,2701,4830,4795,4755,4720,4680,4797,4722,172,1420,500,3420,5,1,31900000,1499,13.02,0.46,12,0.14,361.00,10240.00,5280,20230515,-10.98,3660,20231026,28.42,5280,-10.98,20230515,3660,28.42,20231026,5280,-10.98,20230515,3660,28.42,20231026,0.64,N,089470,500,172 억,,1170878,N,N,0,N,00,N
20231204,090606,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4760,0,3,0.00,2546600,535,0.75,4760,4760,4760,6180,3335,4760,4760.00,3.67,0,-4,4830,4795,4755,4720,4680,4797,4722,172,1420,500,3420,5,1,31900000,1518,13.19,0.46,12,0.00,361.00,10240.00,5280,20230515,-9.85,3660,20231026,30.05,5280,-9.85,20230515,3660,30.05,20231026,5280,-9.85,20230515,3660,30.05,20231026,0.64,N,089470,500,172 억,,1170878,N,N,0,N,00,N
20231201,160606,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4760,-35,5,-0.73,337869560,70939,162.61,4760,4790,4715,6230,3360,4795,4762.82,3.70,0,-6892,4845,4820,4795,4770,4745,4807,4757,172,1435,500,3450,5,1,31900000,1518,13.19,0.46,12,0.22,361.00,10240.00,5280,20230515,-9.85,3660,20231026,30.05,5280,-9.85,20230515,3660,30.05,20231026,5280,-9.85,20230515,3660,30.05,20231026,0.66,N,089470,500,172 억,,1179407,N,N,0,N,00,N
20231201,150604,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4750,-45,5,-0.94,313348575,65782,150.79,4760,4790,4715,6230,3360,4795,4763.44,3.70,0,-5576,4845,4820,4795,4770,4745,4807,4757,172,1435,500,3450,5,1,31900000,1515,13.16,0.46,12,0.21,361.00,10240.00,5280,20230515,-10.04,3660,20231026,29.78,5280,-10.04,20230515,3660,29.78,20231026,5280,-10.04,20230515,3660,29.78,20231026,0.66,N,089470,500,172 억,,1179407,N,N,0,N,00,N
20231201,140605,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4765,-30,5,-0.63,182680490,38266,87.71,4760,4790,4745,6230,3360,4795,4773.96,3.70,0,-5206,4845,4820,4795,4770,4745,4807,4757,172,1435,500,3450,5,1,31900000,1520,13.20,0.47,12,0.12,361.00,10240.00,5280,20230515,-9.75,3660,20231026,30.19,5280,-9.75,20230515,3660,30.19,20231026,5280,-9.75,20230515,3660,30.19,20231026,0.66,N,089470,500,172 억,,1179407,N,N,0,N,00,N
20231201,130604,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4755,-40,5,-0.83,165981775,34752,79.66,4760,4790,4750,6230,3360,4795,4776.18,3.70,0,-4987,4845,4820,4795,4770,4745,4807,4757,172,1435,500,3450,5,1,31900000,1517,13.17,0.46,12,0.11,361.00,10240.00,5280,20230515,-9.94,3660,20231026,29.92,5280,-9.94,20230515,3660,29.92,20231026,5280,-9.94,20230515,3660,29.92,20231026,0.66,N,089470,500,172 억,,1179407,N,N,0,N,00,N
20231201,120610,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4775,-20,5,-0.42,142336870,29780,68.26,4760,4790,4760,6230,3360,4795,4779.61,3.70,0,-2824,4845,4820,4795,4770,4745,4807,4757,172,1435,500,3450,5,1,31900000,1523,13.23,0.47,12,0.09,361.00,10240.00,5280,20230515,-9.56,3660,20231026,30.46,5280,-9.56,20230515,3660,30.46,20231026,5280,-9.56,20230515,3660,30.46,20231026,0.66,N,089470,500,172 억,,1179407,N,N,0,N,00,N
20231201,110606,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4775,-20,5,-0.42,86699865,18138,41.58,4760,4790,4760,6230,3360,4795,4780.01,3.70,0,-2130,4845,4820,4795,4770,4745,4807,4757,172,1435,500,3450,5,1,31900000,1523,13.23,0.47,12,0.06,361.00,10240.00,5280,20230515,-9.56,3660,20231026,30.46,5280,-9.56,20230515,3660,30.46,20231026,5280,-9.56,20230515,3660,30.46,20231026,0.66,N,089470,500,172 억,,1179407,N,N,0,N,00,N
20231201,100610,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4785,-10,5,-0.21,51821110,10853,24.88,4760,4790,4760,6230,3360,4795,4774.82,3.70,0,-2164,4845,4820,4795,4770,4745,4807,4757,172,1435,500,3450,5,1,31900000,1526,13.25,0.47,12,0.03,361.00,10240.00,5280,20230515,-9.38,3660,20231026,30.74,5280,-9.38,20230515,3660,30.74,20231026,5280,-9.38,20230515,3660,30.74,20231026,0.66,N,089470,500,172 억,,1179407,N,N,0,N,00,N
20231201,090603,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4770,-25,5,-0.52,3884185,816,1.87,4760,4770,4760,6230,3360,4795,4760.03,3.70,0,138,4845,4820,4795,4770,4745,4807,4757,172,1435,500,3450,5,1,31900000,1522,13.21,0.47,12,0.00,361.00,10240.00,5280,20230515,-9.66,3660,20231026,30.33,5280,-9.66,20230515,3660,30.33,20231026,5280,-9.66,20230515,3660,30.33,20231026,0.66,N,089470,500,172 억,,1179407,N,N,0,N,00,N